FTV: Fortive Corporation

As of Friday, December 12th, 2025

$ 54.93

-0.53 -0.96%

Open: 55.69
High: 55.75
Low: 54.69
Volume: 3,049,412
Previous Close on Thursday, December 11th, 2025

$ 55.46

+0.66 +1.20%

Open: 54.70
High: 55.53
Low: 54.64
Volume: 2,409,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 55.69 55.75 54.69 54.93 3,049,412 -0.53 -0.96
2025-12-11 54.70 55.53 54.64 55.46 2,409,535 +0.66 +1.20
2025-12-10 53.72 55.04 53.66 54.80 2,084,437 +1.13 +2.11
2025-12-09 54.06 54.38 53.62 53.67 2,118,947 -0.46 -0.85
2025-12-08 53.61 54.15 53.38 54.13 3,628,127 +0.38 +0.71
2025-12-05 53.24 54.09 53.13 53.75 2,454,654 +0.37 +0.69
2025-12-04 53.26 53.82 53.10 53.38 2,570,386 -0.07 -0.13
2025-12-03 53.25 53.60 53.05 53.45 2,063,481 +0.31 +0.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.75
On 2025-12-12		 53.38
On 2025-12-08		 1.18 2.20 54.15
On 2025-12-08		 54.15
On 2025-12-08		 0.00 54.60
10D 55.75
On 2025-12-12		 52.57
On 2025-12-02		 1.45 2.71 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.95
20D 55.75
On 2025-12-12		 50.09
On 2025-11-19		 2.97 5.72 51.97
On 2025-11-14		 50.09
On 2025-11-19		 -3.61 52.93
WTD 55.75
On 2025-12-12		 53.38
On 2025-12-08		 1.18 2.20 54.15
On 2025-12-08		 54.15
On 2025-12-08		 0.00 54.60
MTD 55.75
On 2025-12-12		 52.57
On 2025-12-02		 1.45 2.71 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.95
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

12.78 -0.15 -1.16 843,968
CLF

Cleveland-Cliffs Inc.

12.71 -0.70 -5.22 17,541,520
SO

Southern Company

84.44 -0.29 -0.34 4,795,277
FTV

Fortive Corporation

54.93 -0.53 -0.96 3,049,412